Skip to main content
logo
Advisors Capital Active ALL Cap (ACALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.82
+0.01 (0.06%)
At close: Aug 26, 2026

ACALX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202617.8217.8217.8217.8217.820.06%
Aug 25, 202617.8117.8117.8117.8117.810.28%
Aug 24, 202617.7617.7617.7617.7617.76-0.34%
Aug 21, 202617.8217.8217.8217.8217.820.39%
Aug 20, 202617.7517.7517.7517.7517.75-0.84%
Aug 19, 202617.9017.9017.9017.9017.900.11%
Aug 18, 202617.8817.8817.8817.8817.88-0.78%
Aug 17, 202618.0218.0218.0218.0218.02-0.50%
Aug 14, 202618.1118.1118.1118.1118.11-0.11%
Aug 13, 202618.1318.1318.1318.1318.130.67%
Aug 12, 202618.0118.0118.0118.0118.010.28%
Aug 11, 202617.9617.9617.9617.9617.96-0.28%
Aug 10, 202618.0118.0118.0118.0118.01-0.06%
Aug 7, 202618.0218.0218.0218.0218.020.67%
Aug 6, 202617.9017.9017.9017.9017.90-0.17%
Aug 5, 202617.9317.9317.9317.9317.93-0.22%
Aug 4, 202617.9717.9717.9717.9717.971.76%
Aug 3, 202617.6617.6617.6617.6617.661.44%
Jul 31, 202617.4117.4117.4117.4117.410.52%
Jul 30, 202617.3217.3217.3217.3217.321.58%
Jul 29, 202617.0517.0517.0517.0517.05-1.50%
Jul 28, 202617.3117.3117.3117.3117.310.23%
Jul 27, 202617.2717.2717.2717.2717.27-
Jul 24, 202617.2717.2717.2717.2717.270.12%
Jul 23, 202617.2517.2517.2517.2517.25-1.09%
Jul 22, 202617.4417.4417.4417.4417.44-0.17%
Jul 21, 202617.4717.4717.4717.4717.470.87%
Jul 20, 202617.3217.3217.3217.3217.32-0.17%
Jul 17, 202617.3517.3517.3517.3517.35-1.03%
Jul 16, 202617.5317.5317.5317.5317.53-0.40%
Jul 15, 202617.6017.6017.6017.6017.600.28%
Jul 14, 202617.5517.5517.5517.5517.550.34%
Jul 13, 202617.4917.4917.4917.4917.49-0.74%
Jul 10, 202617.6217.6217.6217.6217.620.40%
Jul 9, 202617.5517.5517.5517.5517.550.80%
Jul 8, 202617.4117.4117.4117.4117.41-0.34%
Jul 7, 202617.4717.4717.4717.4717.47-0.51%
Jul 6, 202617.5617.5617.5617.5617.560.80%
Jul 2, 202617.4217.4217.4217.4217.42-0.11%
Jul 1, 202617.4417.4417.4417.4417.44-0.11%
Jun 30, 202617.4617.4617.4617.4617.460.63%
Jun 29, 202617.3517.3517.3517.3517.351.52%
Jun 26, 202617.0917.0917.0917.0917.09-0.52%
Jun 25, 202617.1817.1817.1817.1817.180.06%
Jun 24, 202617.1717.1717.1717.1717.17-
Jun 23, 202617.1717.1717.1717.1717.17-1.38%
Jun 22, 202617.4117.4117.4117.4117.41-0.29%
Jun 18, 202617.4617.4617.4617.4617.460.98%
Jun 17, 202617.2917.2917.2917.2917.29-1.20%
Jun 16, 202617.5017.5017.5017.5017.50-0.51%